Ecora Resources plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.550	2.550	2.510	2.510	2.491	15,900
2026-04-23	2.570	2.600	2.550	2.550	2.530	9,200
2026-04-22	2.520	2.590	2.510	2.540	2.520	7,300
2026-04-21	2.590	2.600	2.500	2.500	2.481	32,200
2026-04-20	2.590	2.620	2.560	2.600	2.580	16,400
2026-04-17	2.600	2.650	2.600	2.600	2.580	13,100
2026-04-16	2.620	2.650	2.600	2.600	2.580	6,700
2026-04-15	2.690	2.690	2.630	2.650	2.630	17,700
2026-04-14	2.680	2.690	2.660	2.670	2.649	4,500
2026-04-13	2.650	2.700	2.650	2.660	2.640	18,200
2026-04-10	2.640	2.660	2.620	2.640	2.620	22,000
2026-04-09	2.620	2.640	2.600	2.600	2.580	7,400
2026-04-08	2.650	2.680	2.630	2.640	2.620	51,800
2026-04-07	2.580	2.610	2.540	2.590	2.570	14,500
2026-04-06	2.740	2.740	2.510	2.600	2.580	10,600
2026-04-02	2.570	2.600	2.540	2.600	2.580	7,300
2026-04-01	2.670	2.680	2.580	2.620	2.600	52,700
2026-03-31	2.520	2.680	2.520	2.660	2.640	77,700
2026-03-30	2.470	2.480	2.430	2.460	2.441	27,600
2026-03-27	2.430	2.430	2.310	2.400	2.382	54,500
2026-03-26	2.310	2.370	2.310	2.360	2.342	39,400
2026-03-25	2.400	2.470	2.390	2.390	2.372	93,300
2026-03-24	2.360	2.410	2.360	2.360	2.342	23,700
2026-03-23	2.360	2.410	2.340	2.360	2.342	54,000
2026-03-20	2.300	2.360	2.260	2.290	2.272	61,400
2026-03-19	2.280	2.330	2.240	2.290	2.272	57,600
2026-03-18	2.350	2.380	2.330	2.360	2.342	46,400
2026-03-17	2.400	2.420	2.350	2.390	2.372	41,200
2026-03-16	2.320	2.390	2.320	2.370	2.352	46,700
2026-03-13	2.440	2.440	2.300	2.320	2.302	74,400
2026-03-12	2.500	2.520	2.440	2.470	2.451	73,300
2026-03-11	2.540	2.640	2.530	2.600	2.580	55,000
2026-03-10	2.550	2.590	2.550	2.580	2.560	48,100
2026-03-09	2.340	2.460	2.330	2.450	2.431	58,300
2026-03-06	2.400	2.450	2.350	2.420	2.401	191,300
2026-03-05	2.500	2.510	2.310	2.440	2.421	67,400
2026-03-04	2.570	2.570	2.520	2.520	2.501	10,900
2026-03-03	2.590	2.590	2.470	2.530	2.511	43,500
2026-03-02	2.690	2.690	2.610	2.650	2.630	26,900
2026-02-27	2.610	2.680	2.610	2.680	2.659	27,100
2026-02-26	2.670	2.690	2.620	2.670	2.649	15,600
2026-02-25	2.680	2.710	2.670	2.680	2.659	22,500
2026-02-24	2.620	2.670	2.620	2.670	2.649	30,400
2026-02-23	2.600	2.660	2.600	2.660	2.640	32,300
2026-02-20	2.510	2.610	2.510	2.610	2.590	16,100
2026-02-19	2.580	2.610	2.570	2.580	2.560	27,700
2026-02-18	2.610	2.640	2.550	2.590	2.570	12,100
2026-02-17	2.460	2.640	2.450	2.550	2.530	158,100
2026-02-13	2.600	2.680	2.600	2.670	2.649	63,700
2026-02-12	2.690	2.690	2.570	2.600	2.580	52,100
2026-02-11	2.700	2.720	2.630	2.720	2.699	33,200
2026-02-10	2.640	2.640	2.570	2.590	2.570	21,300
2026-02-09	2.600	2.640	2.570	2.640	2.620	27,300
2026-02-06	2.460	2.570	2.460	2.540	2.520	90,800
2026-02-05	2.520	2.520	2.410	2.410	2.391	135,600
2026-02-04	2.720	2.720	2.530	2.570	2.550	95,900
2026-02-03	2.590	2.680	2.590	2.670	2.649	65,900
2026-02-02	2.580	2.630	2.570	2.590	2.570	63,000
2026-01-30	2.800	2.800	2.650	2.690	2.669	45,000
2026-01-29	2.850	2.880	2.710	2.820	2.798	97,400

← NewerPage 3 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0199 CAD
2026-01-09	0.0083 CAD
2026-01-08	0.4500 CAD
2025-06-27	0.0152 CAD
2025-01-03	0.0245 CAD
2024-05-09	0.0290 CAD
2024-01-11	0.0280 CAD
2023-09-28	0.0280 CAD
2023-06-15	0.0280 CAD
2023-05-11	0.0300 CAD
2023-01-12	0.0019 CAD
2022-10-06	0.0018 CAD
2022-06-16	0.0018 CAD
2022-05-19	0.0019 CAD
2022-01-06	0.0020 CAD
2021-11-25	0.0020 CAD
2021-10-07	0.0020 CAD
2021-07-08	0.0043 CAD
2021-01-07	0.0020 CAD
2020-10-01	0.0020 CAD
2020-07-02	0.0020 CAD
2020-06-04	0.0047 CAD
2020-01-02	0.0019 CAD
2019-10-03	0.0018 CAD
2019-07-04	0.0018 CAD
2019-05-16	0.0036 CAD
2019-01-03	0.0019 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.